CISO Global Inc. (CISO)
NASDAQ: CISO · Real-Time Price · USD
0.4174
-0.0256 (-5.78%)
At close: Apr 1, 2025, 4:00 PM
0.4203
+0.0029 (0.68%)
After-hours: Apr 1, 2025, 7:59 PM EDT

CISO Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20250.430.450.410.420.42-5.78%2,888,542
Mar 31, 20250.470.500.360.440.44-1.47%8,588,624
Mar 28, 20250.450.540.440.450.45-2.89%15,505,726
Mar 27, 20250.610.680.440.460.463.95%74,293,107
Mar 26, 20250.460.470.420.450.45-1.02%8,758,199
Mar 25, 20250.450.490.430.450.450.02%7,337,258
Mar 24, 20250.500.540.430.450.45-14.30%16,510,462
Mar 21, 20250.500.550.440.530.539.38%2,228,352
Mar 20, 20250.630.640.460.480.48-22.63%1,580,674
Mar 19, 20250.750.770.560.620.62-22.45%2,232,362
Mar 18, 20250.910.990.730.800.80-12.08%1,643,857
Mar 17, 20251.371.380.760.910.91-19.48%20,382,369
Mar 14, 20251.041.151.041.131.133.67%126,886
Mar 13, 20251.101.101.041.091.094.31%138,641
Mar 12, 20251.051.091.021.051.05-0.48%114,284
Mar 11, 20251.021.081.021.051.051.94%80,603
Mar 10, 20251.021.081.001.031.03-1.44%113,874
Mar 7, 20251.101.100.991.051.051.46%240,651
Mar 6, 20251.041.040.981.031.031.98%146,282
Mar 5, 20251.051.220.961.011.01-5.61%916,758
Mar 4, 20251.201.201.021.071.07-3.60%426,909
Mar 3, 20251.211.241.051.111.11-1.77%868,197
Feb 28, 20251.051.250.981.131.138.65%1,667,835
Feb 27, 20250.991.100.951.041.046.11%211,693
Feb 26, 20251.051.080.900.980.98-3.91%326,354
Feb 25, 20251.091.120.951.021.02-4.67%409,303
Feb 24, 20251.071.101.001.071.071.90%370,522
Feb 21, 20251.041.091.011.051.05-142,963
Feb 20, 20251.071.151.001.051.05-1.87%382,776
Feb 19, 20251.091.100.981.071.07-0.93%219,853
Feb 18, 20251.391.431.041.081.08-14.29%883,631
Feb 14, 20251.051.351.021.261.2621.62%388,632
Feb 13, 20251.031.041.011.041.042.57%31,662
Feb 12, 20251.001.020.961.011.012.02%14,367
Feb 11, 20250.981.030.980.990.99-1.00%22,919
Feb 10, 20251.001.020.991.001.00-0.99%41,943
Feb 7, 20251.031.030.961.011.013.05%60,390
Feb 6, 20250.971.040.960.980.982.12%93,401
Feb 5, 20250.940.970.930.960.961.03%50,596
Feb 4, 20250.951.000.950.950.95-2.51%50,341
Feb 3, 20250.931.000.920.970.97-0.60%78,539
Jan 31, 20251.001.030.930.980.98-3.88%92,502
Jan 30, 20250.981.100.921.021.023.03%93,501
Jan 29, 20250.901.020.900.990.996.45%73,367
Jan 28, 20251.011.010.900.930.93-6.06%170,742
Jan 27, 20251.021.030.950.990.99-2.94%96,346
Jan 24, 20251.031.060.991.021.02-1.92%116,457
Jan 23, 20250.991.070.991.041.042.97%126,131
Jan 22, 20251.021.060.981.011.011.00%162,652
Jan 21, 20251.041.050.961.001.00-2.91%132,455